iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
53.00
+0.08 (0.15%)
At close: Sep 5, 2025, 4:00 PM
53.00
-0.01 (-0.01%)
After-hours: Sep 5, 2025, 4:15 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.06 | 53.08 | 52.99 | 53.00 | 53.00 | 0.15% | 1,390,410 |
| Sep 4, 2025 | 52.88 | 52.93 | 52.86 | 52.92 | 52.92 | 0.17% | 2,483,608 |
| Sep 3, 2025 | 52.77 | 52.84 | 52.75 | 52.83 | 52.83 | 0.13% | 1,269,105 |
| Sep 2, 2025 | 52.72 | 52.77 | 52.71 | 52.76 | 52.76 | -0.43% | 1,122,262 |
| Aug 29, 2025 | 52.99 | 53.01 | 52.97 | 52.99 | 52.79 | - | 3,015,891 |
| Aug 28, 2025 | 52.97 | 53.00 | 52.97 | 52.99 | 52.79 | -0.04% | 2,532,935 |
| Aug 27, 2025 | 52.94 | 53.01 | 52.93 | 53.01 | 52.81 | 0.13% | 2,885,300 |
| Aug 26, 2025 | 52.92 | 52.95 | 52.91 | 52.94 | 52.74 | 0.11% | 1,654,905 |
| Aug 25, 2025 | 52.89 | 52.91 | 52.87 | 52.88 | 52.68 | -0.11% | 9,948,650 |
| Aug 22, 2025 | 52.79 | 52.96 | 52.78 | 52.94 | 52.74 | 0.36% | 1,534,292 |
| Aug 21, 2025 | 52.81 | 52.81 | 52.74 | 52.75 | 52.55 | -0.15% | 1,234,243 |
| Aug 20, 2025 | 52.82 | 52.86 | 52.81 | 52.83 | 52.63 | - | 2,887,177 |
| Aug 19, 2025 | 52.80 | 52.84 | 52.80 | 52.83 | 52.63 | 0.06% | 1,931,736 |
| Aug 18, 2025 | 52.83 | 52.83 | 52.77 | 52.80 | 52.60 | 0.02% | 2,084,033 |
| Aug 15, 2025 | 52.82 | 52.85 | 52.78 | 52.79 | 52.59 | - | 2,479,629 |
| Aug 14, 2025 | 52.81 | 52.82 | 52.78 | 52.79 | 52.59 | -0.15% | 3,240,848 |
| Aug 13, 2025 | 52.86 | 52.87 | 52.83 | 52.87 | 52.67 | 0.21% | 3,357,950 |
| Aug 12, 2025 | 52.71 | 52.77 | 52.71 | 52.76 | 52.56 | 0.09% | 2,708,305 |
| Aug 11, 2025 | 52.69 | 52.73 | 52.69 | 52.71 | 52.51 | 0.06% | 1,542,533 |
| Aug 8, 2025 | 52.73 | 52.73 | 52.68 | 52.68 | 52.48 | -0.09% | 2,186,682 |
| Aug 7, 2025 | 52.74 | 52.77 | 52.72 | 52.73 | 52.53 | -0.06% | 3,260,670 |
| Aug 6, 2025 | 52.72 | 52.76 | 52.70 | 52.76 | 52.56 | 0.08% | 2,857,278 |
| Aug 5, 2025 | 52.72 | 52.74 | 52.69 | 52.72 | 52.52 | -0.06% | 3,137,719 |
| Aug 4, 2025 | 52.73 | 52.75 | 52.69 | 52.75 | 52.55 | 0.06% | 2,611,972 |
| Aug 1, 2025 | 52.61 | 52.73 | 52.60 | 52.72 | 52.52 | 0.17% | 1,935,729 |
| Jul 31, 2025 | 52.65 | 52.69 | 52.63 | 52.63 | 52.24 | 0.02% | 9,266,074 |
| Jul 30, 2025 | 52.65 | 52.75 | 52.62 | 52.62 | 52.23 | -0.13% | 1,621,518 |
| Jul 29, 2025 | 52.64 | 52.69 | 52.62 | 52.69 | 52.29 | 0.15% | 1,683,610 |
| Jul 28, 2025 | 52.63 | 52.63 | 52.61 | 52.61 | 52.22 | -0.04% | 1,144,425 |
| Jul 25, 2025 | 52.62 | 52.64 | 52.59 | 52.63 | 52.24 | 0.10% | 1,532,893 |
| Jul 24, 2025 | 52.57 | 52.60 | 52.55 | 52.58 | 52.19 | -0.06% | 1,820,845 |
| Jul 23, 2025 | 52.65 | 52.66 | 52.61 | 52.61 | 52.22 | -0.13% | 1,571,299 |
| Jul 22, 2025 | 52.64 | 52.68 | 52.63 | 52.68 | 52.28 | 0.08% | 1,194,368 |
| Jul 21, 2025 | 52.62 | 52.66 | 52.61 | 52.64 | 52.25 | 0.13% | 1,720,594 |
| Jul 18, 2025 | 52.59 | 52.59 | 52.55 | 52.57 | 52.18 | 0.11% | 1,080,523 |
| Jul 17, 2025 | 52.50 | 52.52 | 52.48 | 52.51 | 52.12 | 0.08% | 3,427,372 |
| Jul 16, 2025 | 52.46 | 52.50 | 52.42 | 52.47 | 52.08 | 0.15% | 2,891,094 |
| Jul 15, 2025 | 52.48 | 52.48 | 52.38 | 52.39 | 52.00 | -0.11% | 2,302,323 |
| Jul 14, 2025 | 52.45 | 52.48 | 52.44 | 52.45 | 52.06 | - | 936,191 |
| Jul 11, 2025 | 52.45 | 52.46 | 52.43 | 52.45 | 52.06 | -0.06% | 2,803,663 |
| Jul 10, 2025 | 52.49 | 52.51 | 52.45 | 52.48 | 52.09 | -0.04% | 7,118,632 |
| Jul 9, 2025 | 52.46 | 52.51 | 52.43 | 52.50 | 52.11 | 0.21% | 3,509,118 |
| Jul 8, 2025 | 52.42 | 52.42 | 52.39 | 52.39 | 52.00 | -0.08% | 5,684,441 |
| Jul 7, 2025 | 52.51 | 52.54 | 52.42 | 52.43 | 52.04 | -0.10% | 2,062,799 |
| Jul 3, 2025 | 52.52 | 52.52 | 52.47 | 52.48 | 52.09 | -0.10% | 1,122,478 |
| Jul 2, 2025 | 52.52 | 52.55 | 52.50 | 52.53 | 52.14 | 0.04% | 3,252,894 |
| Jul 1, 2025 | 52.54 | 52.56 | 52.48 | 52.51 | 52.12 | -0.47% | 3,175,358 |
| Jun 30, 2025 | 52.75 | 52.77 | 52.71 | 52.76 | 52.17 | 0.11% | 3,230,921 |
| Jun 27, 2025 | 52.68 | 52.73 | 52.65 | 52.70 | 52.11 | - | 1,584,705 |
| Jun 26, 2025 | 52.66 | 52.70 | 52.63 | 52.70 | 52.11 | 0.19% | 1,971,820 |